Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pyxis Tankers (NQ: PXS )

4.980 +0.070 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 4.480 4.920 4.440 4.640 32,750 +0.16(+3.57%)
Mar 28, 2019 4.760 4.760 4.400 4.480 33,019 -0.32(-6.67%)
Mar 27, 2019 4.600 5.560 4.520 4.800 165,391 +0.44(+10.09%)
Mar 26, 2019 4.320 4.440 4.240 4.360 57,356 +0.04(+0.93%)
Mar 25, 2019 4.320 4.760 4.200 4.320 31,264 +0.00(+0.00%)
Mar 22, 2019 4.240 4.480 4.240 4.320 31,275 -0.08(-1.82%)
Mar 21, 2019 4.000 4.640 3.800 4.400 120,203 -1.00(-18.52%)
Mar 20, 2019 5.480 5.600 5.200 5.400 36,045 -0.12(-2.17%)
Mar 19, 2019 5.920 6.080 5.480 5.520 22,210 -0.44(-7.38%)
Mar 18, 2019 5.800 5.960 5.480 5.960 22,846 +0.16(+2.76%)
Mar 15, 2019 5.400 6.120 5.320 5.800 80,525 +0.32(+5.84%)
Mar 14, 2019 5.520 5.640 5.280 5.480 38,164 -0.08(-1.44%)
Mar 13, 2019 5.760 5.800 5.440 5.560 67,500 -0.32(-5.44%)
Mar 12, 2019 6.360 6.600 5.640 5.880 245,157 -0.88(-13.02%)
Mar 11, 2019 6.120 6.960 5.040 6.760 594,208 +1.92(+39.67%)
Mar 08, 2019 4.240 5.200 4.120 4.840 168,475 +0.52(+12.04%)
Mar 07, 2019 4.040 4.600 3.922 4.320 99,408 +0.24(+5.88%)
Mar 06, 2019 4.040 4.120 4.040 4.080 2,303 -0.08(-1.92%)
Mar 05, 2019 4.000 4.160 3.976 4.160 5,940 +0.06(+1.46%)
Mar 04, 2019 4.120 4.160 4.000 4.100 7,315 -0.02(-0.49%)
Mar 01, 2019 4.080 4.160 4.080 4.120 4,100 +0.00(+0.00%)
Feb 28, 2019 4.120 4.133 4.040 4.120 8,627 -0.08(-1.90%)
Feb 27, 2019 4.160 4.240 4.120 4.200 5,129 -0.08(-1.87%)
Feb 26, 2019 4.120 4.320 4.120 4.280 8,761 +0.12(+2.88%)
Feb 25, 2019 4.280 4.280 4.080 4.160 19,874 -0.12(-2.80%)
Feb 22, 2019 4.320 4.480 4.200 4.280 9,100 -0.16(-3.60%)
Feb 21, 2019 4.280 4.520 4.240 4.440 14,465 +0.12(+2.78%)
Feb 20, 2019 4.200 4.320 4.160 4.320 8,381 +0.00(+0.00%)
Feb 19, 2019 4.080 4.400 4.080 4.320 27,772 +0.24(+5.88%)
Feb 15, 2019 4.040 4.200 4.000 4.080 11,325 -0.12(-2.86%)
Feb 14, 2019 4.120 4.240 4.040 4.200 16,610 +0.12(+2.94%)
Feb 13, 2019 4.080 4.280 4.040 4.080 10,680 -0.04(-0.97%)
Feb 12, 2019 4.200 4.200 4.040 4.120 18,077 +0.04(+1.10%)
Feb 11, 2019 4.000 4.160 4.000 4.075 9,681 +0.04(+0.87%)
Feb 08, 2019 4.040 4.080 4.000 4.040 6,250 -0.04(-0.98%)
Feb 07, 2019 4.040 4.200 3.984 4.080 11,899 -0.02(-0.50%)
Feb 06, 2019 4.040 4.200 4.040 4.100 32,401 +0.10(+2.51%)
Feb 05, 2019 4.080 4.120 3.920 4.000 20,200 -0.12(-2.91%)
Feb 04, 2019 4.320 4.342 4.040 4.120 19,845 -0.04(-0.96%)
Feb 01, 2019 4.120 4.320 4.120 4.160 20,175 +0.08(+1.96%)
Jan 31, 2019 4.280 4.310 4.080 4.080 29,458 -0.28(-6.42%)
Jan 30, 2019 4.160 4.400 4.120 4.360 14,436 +0.28(+6.86%)
Jan 29, 2019 4.240 4.360 4.040 4.080 13,192 -0.29(-6.59%)
Jan 28, 2019 4.320 4.498 4.099 4.368 18,814 -0.03(-0.73%)
Jan 25, 2019 4.240 4.600 4.240 4.400 9,625 +0.16(+3.77%)
Jan 24, 2019 4.440 4.440 4.160 4.240 13,883 -0.28(-6.19%)
Jan 23, 2019 4.480 4.680 4.400 4.520 14,029 +0.04(+0.89%)
Jan 22, 2019 4.840 4.920 4.400 4.480 25,992 -0.44(-8.94%)
Jan 18, 2019 5.040 5.040 4.680 4.920 9,025 +0.00(+0.00%)
Jan 17, 2019 4.840 5.360 4.640 4.920 95,040 +0.12(+2.50%)
Jan 16, 2019 4.480 4.800 4.360 4.800 84,877 +0.28(+6.19%)
Jan 15, 2019 4.280 4.800 4.252 4.520 13,757 +0.20(+4.63%)
Jan 14, 2019 4.440 4.680 4.160 4.320 27,768 -0.20(-4.42%)
Jan 11, 2019 4.440 4.600 4.080 4.520 23,200 +0.04(+0.89%)
Jan 10, 2019 4.440 4.600 4.360 4.480 30,881 +0.08(+1.82%)
Jan 09, 2019 4.520 4.680 4.200 4.400 47,892 +0.04(+0.92%)
Jan 08, 2019 4.760 5.520 4.280 4.360 207,965 +0.24(+5.83%)
Jan 07, 2019 3.880 4.320 3.736 4.120 38,952 +0.24(+6.19%)
Jan 04, 2019 3.680 4.000 3.680 3.880 16,800 +0.08(+2.11%)
Jan 03, 2019 3.960 4.360 3.640 3.800 31,575 -0.16(-4.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.